End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 3.03 | 3.10 | 3.03 | 3.10 | +0.13 | +4.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.96 | 3.00 | 2.96 | 2.97 | +0.01 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.96 | 2.96 | 2.95 | 2.96 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.10 | 3.10 | 2.96 | 2.96 | −0.14 | −4.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.10 | 3.10 | 3.02 | 3.10 | +0.08 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.07 | 3.07 | 3.01 | 3.02 | +0.01 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.01 | 3.01 | 3.00 | 3.01 | −0.03 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.04 | 3.04 | 3.01 | 3.04 | +0.03 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.01 | 3.01 | 3.01 | 3.01 | +0.06 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.15 | 3.15 | 2.85 | 2.95 | −0.05 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2.96 | 3.00 | 2.96 | 3.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.00 | 3.00 | 3.00 | 3.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.00 | 3.00 | 3.00 | 3.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.11 | 3.11 | 3.00 | 3.00 | −0.08 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.08 | 3.08 | 3.08 | 3.08 | +0.03 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.05 | 3.05 | 3.05 | 3.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.37 | 3.37 | 3.05 | 3.05 | −0.16 | −4.98% | 0.00 cr | 82.0% | ₹0 cr |
| 29 Jul '26 | 3.28 | 3.28 | 3.21 | 3.21 | −0.07 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.28 | 3.28 | 3.28 | 3.28 | −0.08 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.12 | 3.36 | 3.12 | 3.36 | +0.16 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 3.20 | 3.20 | 3.20 | 3.20 | +0.08 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 3.13 | 3.28 | 3.12 | 3.12 | −0.01 | −0.32% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Jul '26 | 3.10 | 3.13 | 3.03 | 3.13 | −0.02 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 3.15 | 3.15 | 3.15 | 3.15 | +0.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 3.15 | 3.15 | 3.00 | 3.00 | −0.15 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 3.11 | 3.25 | 3.11 | 3.15 | +0.05 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 3.10 | 3.10 | 3.10 | 3.10 | −0.12 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 3.21 | 3.37 | 3.05 | 3.22 | +0.01 | +0.31% | 0.00 cr | 95.2% | ₹0 cr |
| 10 Jul '26 | 3.50 | 3.50 | 3.21 | 3.21 | −0.13 | −3.89% | 0.00 cr | 76.2% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
